Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2022 | MYR | 2.01 | 2.02 | 1.96 | 1.98 | 1.98 | -0.06 (-2.94%) | 3,016,800 |
18 Feb 2022 | MYR | 2.04 | 2.08 | 1.99 | 2.04 | 2.04 | -0.04 (-1.92%) | 2,100,500 |
17 Feb 2022 | MYR | 2.14 | 2.14 | 2.05 | 2.08 | 2.08 | -0.06 (-2.80%) | 2,760,700 |
16 Feb 2022 | MYR | 2.16 | 2.18 | 2.11 | 2.14 | 2.14 | +0.01 (+0.47%) | 3,184,600 |
15 Feb 2022 | MYR | 2.08 | 2.13 | 2.06 | 2.13 | 2.13 | +0.05 (+2.40%) | 2,076,200 |
14 Feb 2022 | MYR | 2.08 | 2.1 | 2.04 | 2.08 | 2.08 | -0.04 (-1.89%) | 3,102,700 |
11 Feb 2022 | MYR | 2.12 | 2.16 | 2.1 | 2.12 | 2.12 | -0.04 (-1.85%) | 3,219,700 |
10 Feb 2022 | MYR | 2.24 | 2.28 | 2.15 | 2.16 | 2.16 | -0.02 (-0.92%) | 5,990,400 |
9 Feb 2022 | MYR | 2.15 | 2.21 | 2.14 | 2.18 | 2.18 | +0.05 (+2.35%) | 4,265,200 |
8 Feb 2022 | MYR | 2.22 | 2.23 | 2.11 | 2.13 | 2.13 | -0.09 (-4.05%) | 5,552,200 |
7 Feb 2022 | MYR | 2.23 | 2.26 | 2.19 | 2.22 | 2.22 | -0.01 (-0.45%) | 3,246,000 |
4 Feb 2022 | MYR | 2.2 | 2.25 | 2.16 | 2.23 | 2.23 | -0.02 (-0.89%) | 3,841,200 |
3 Feb 2022 | MYR | 2.19 | 2.3 | 2.18 | 2.25 | 2.25 | +0.11 (+5.14%) | 7,645,700 |
31 Jan 2022 | MYR | 2.12 | 2.14 | 2.09 | 2.14 | 2.14 | +0.06 (+2.88%) | 2,432,900 |
28 Jan 2022 | MYR | 2.05 | 2.14 | 2.04 | 2.08 | 2.08 | +0.03 (+1.46%) | 6,540,200 |
27 Jan 2022 | MYR | 2.08 | 2.11 | 2.01 | 2.05 | 2.05 | -0.06 (-2.84%) | 5,121,400 |
26 Jan 2022 | MYR | 2.01 | 2.13 | 2.01 | 2.11 | 2.11 | +0.1 (+4.98%) | 10,013,600 |
25 Jan 2022 | MYR | 2.11 | 2.13 | 1.97 | 2.01 | 2.01 | -0.12 (-5.63%) | 9,130,800 |
24 Jan 2022 | MYR | 2 | 2.17 | 1.99 | 2.13 | 2.13 | +0.1 (+4.93%) | 14,261,500 |
21 Jan 2022 | MYR | 1.97 | 2.06 | 1.96 | 2.03 | 2.03 | -0.04 (-1.93%) | 11,980,700 |
20 Jan 2022 | MYR | 1.85 | 2.09 | 1.85 | 2.07 | 2.07 | +0.18 (+9.52%) | 17,635,800 |
19 Jan 2022 | MYR | 1.95 | 2 | 1.79 | 1.89 | 1.89 | -0.15 (-7.35%) | 18,614,400 |
17 Jan 2022 | MYR | 2.06 | 2.15 | 1.96 | 2.04 | 2.04 | +0.01 (+0.49%) | 18,766,100 |
14 Jan 2022 | MYR | 2.29 | 2.3 | 2.03 | 2.03 | 2.03 | -0.32 (-13.62%) | 23,172,600 |
13 Jan 2022 | MYR | 2.49 | 2.51 | 2.32 | 2.35 | 2.35 | -0.13 (-5.24%) | 10,770,400 |
12 Jan 2022 | MYR | 2.63 | 2.65 | 2.46 | 2.48 | 2.48 | -0.07 (-2.75%) | 7,710,800 |
11 Jan 2022 | MYR | 2.57 | 2.64 | 2.36 | 2.55 | 2.55 | -0.02 (-0.78%) | 19,248,700 |
10 Jan 2022 | MYR | 2.76 | 2.88 | 2.55 | 2.57 | 2.57 | -0.24 (-8.54%) | 16,109,600 |
7 Jan 2022 | MYR | 2.6 | 2.86 | 2.59 | 2.81 | 2.81 | +0.22 (+8.49%) | 17,510,500 |
6 Jan 2022 | MYR | 2.61 | 2.68 | 2.52 | 2.59 | 2.59 | -0.07 (-2.63%) | 9,553,200 |